Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 170317C00021000 C 03/17/17 21.0 27.10 28.60
MLNX 170317C00022000 C 03/17/17 22.0 24.70 27.60
MLNX 170317C00023000 C 03/17/17 23.0 23.70 26.60
MLNX 170317C00024000 C 03/17/17 24.0 22.70 25.60
MLNX 170317C00025000 C 03/17/17 25.0 21.70 24.60
MLNX 170317C00026000 C 03/17/17 26.0 20.70 23.60
MLNX 170317C00027000 C 03/17/17 27.0 19.70 22.60
MLNX 170317C00028000 C 03/17/17 28.0 18.70 21.60
MLNX 170317C00029000 C 03/17/17 29.0 17.90 20.60
MLNX 170317C00030000 C 03/17/17 30.0 16.70 20.30
MLNX 170317C00031000 C 03/17/17 31.0 15.90 18.60
MLNX 170317C00032000 C 03/17/17 32.0 15.30 17.60
MLNX 170317C00033000 C 03/17/17 33.0 14.30 16.60
MLNX 170317C00034000 C 03/17/17 34.0 13.30 15.60
MLNX 170317C00035000 C 03/17/17 35.0 13.10 14.60
MLNX 170317C00036000 C 03/17/17 36.0 11.30 13.60
MLNX 170317C00037000 C 03/17/17 37.0 10.30 12.60
MLNX 170317C00038000 C 03/17/17 38.0 10.10 11.60
MLNX 170317C00039000 C 03/17/17 39.0 9.20 10.60
MLNX 170317C00040000 C 03/17/17 40.0 8.30 9.50
MLNX 170317C00041000 C 03/17/17 41.0 7.50 8.50
MLNX 170317C00042000 C 03/17/17 42.0 6.60 7.60
MLNX 170317C00043000 C 03/17/17 43.0 5.50 6.50
MLNX 170317C00044000 C 03/17/17 44.0 5.00 5.50
MLNX 170317C00045000 C 03/17/17 45.0 3.70 4.70
MLNX 170317C00046000 C 03/17/17 46.0 2.75 3.70
MLNX 170317C00047000 C 03/17/17 47.0 2.45 2.75
MLNX 170317C00048000 C 03/17/17 48.0 1.80 2.05
MLNX 170317C00049000 C 03/17/17 49.0 1.25 1.50
MLNX 170317C00050000 C 03/17/17 50.0 0.85 0.95
MLNX 170317C00052500 C 03/17/17 52.5 0.20 0.40
MLNX 170317C00055000 C 03/17/17 55.0 0.05 0.15
MLNX 170317C00057500 C 03/17/17 57.5 0.00 0.10
MLNX 170317C00060000 C 03/17/17 60.0 0.00 0.10
MLNX 170317C00065000 C 03/17/17 65.0 0.00 0.10
MLNX 170317C00070000 C 03/17/17 70.0 0.00 0.10
MLNX 170317C00075000 C 03/17/17 75.0 0.00 0.15
MLNX 170317P00021000 P 03/17/17 21.0 0.00 0.15
MLNX 170317P00022000 P 03/17/17 22.0 0.00 0.05
MLNX 170317P00023000 P 03/17/17 23.0 0.00 0.05
MLNX 170317P00024000 P 03/17/17 24.0 0.00 0.05
MLNX 170317P00025000 P 03/17/17 25.0 0.00 0.10
MLNX 170317P00026000 P 03/17/17 26.0 0.00 0.05
MLNX 170317P00027000 P 03/17/17 27.0 0.00 0.10
MLNX 170317P00028000 P 03/17/17 28.0 0.00 0.10
MLNX 170317P00029000 P 03/17/17 29.0 0.00 0.15
MLNX 170317P00030000 P 03/17/17 30.0 0.00 0.10
MLNX 170317P00031000 P 03/17/17 31.0 0.00 0.05
MLNX 170317P00032000 P 03/17/17 32.0 0.00 0.10
MLNX 170317P00033000 P 03/17/17 33.0 0.00 0.10
MLNX 170317P00034000 P 03/17/17 34.0 0.00 0.10
MLNX 170317P00035000 P 03/17/17 35.0 0.00 0.10
MLNX 170317P00036000 P 03/17/17 36.0 0.00 0.10
MLNX 170317P00037000 P 03/17/17 37.0 0.00 0.15
MLNX 170317P00038000 P 03/17/17 38.0 0.00 0.10
MLNX 170317P00039000 P 03/17/17 39.0 0.00 0.10
MLNX 170317P00040000 P 03/17/17 40.0 0.00 0.05
MLNX 170317P00041000 P 03/17/17 41.0 0.00 0.10
MLNX 170317P00042000 P 03/17/17 42.0 0.00 0.15
MLNX 170317P00043000 P 03/17/17 43.0 0.00 0.20
MLNX 170317P00044000 P 03/17/17 44.0 0.10 0.25
MLNX 170317P00045000 P 03/17/17 45.0 0.15 0.35
MLNX 170317P00046000 P 03/17/17 46.0 0.30 0.45
MLNX 170317P00047000 P 03/17/17 47.0 0.50 0.70
MLNX 170317P00048000 P 03/17/17 48.0 0.80 1.00
MLNX 170317P00049000 P 03/17/17 49.0 1.15 1.35
MLNX 170317P00050000 P 03/17/17 50.0 1.75 1.95
MLNX 170317P00052500 P 03/17/17 52.5 3.40 4.40
MLNX 170317P00055000 P 03/17/17 55.0 5.70 6.90
MLNX 170317P00057500 P 03/17/17 57.5 7.90 9.10
MLNX 170317P00060000 P 03/17/17 60.0 10.60 11.60
MLNX 170317P00065000 P 03/17/17 65.0 15.60 16.60
MLNX 170317P00070000 P 03/17/17 70.0 20.60 21.60
MLNX 170317P00075000 P 03/17/17 75.0 25.50 26.60
MLNX 170616C00022000 C 06/16/17 22.0 26.50 27.50
MLNX 170616C00023000 C 06/16/17 23.0 23.70 27.20
MLNX 170616C00024000 C 06/16/17 24.0 22.70 26.50
MLNX 170616C00025000 C 06/16/17 25.0 21.90 25.90
MLNX 170616C00026000 C 06/16/17 26.0 20.90 24.70
MLNX 170616C00027000 C 06/16/17 27.0 21.10 22.70
MLNX 170616C00028000 C 06/16/17 28.0 18.90 22.50
MLNX 170616C00029000 C 06/16/17 29.0 19.10 20.80
MLNX 170616C00030000 C 06/16/17 30.0 16.90 19.80
MLNX 170616C00031000 C 06/16/17 31.0 15.90 19.30
MLNX 170616C00032000 C 06/16/17 32.0 14.90 17.80
MLNX 170616C00033000 C 06/16/17 33.0 14.00 16.90
MLNX 170616C00034000 C 06/16/17 34.0 13.00 15.90
MLNX 170616C00035000 C 06/16/17 35.0 12.10 15.00
MLNX 170616C00036000 C 06/16/17 36.0 11.10 14.00
MLNX 170616C00037000 C 06/16/17 37.0 11.10 13.10
MLNX 170616C00038000 C 06/16/17 38.0 9.30 12.20
MLNX 170616C00039000 C 06/16/17 39.0 10.10 11.30
MLNX 170616C00040000 C 06/16/17 40.0 9.00 10.40
MLNX 170616C00041000 C 06/16/17 41.0 8.40 9.40
MLNX 170616C00042000 C 06/16/17 42.0 7.30 8.50
MLNX 170616C00043000 C 06/16/17 43.0 6.60 7.70
MLNX 170616C00044000 C 06/16/17 44.0 6.30 6.90
MLNX 170616C00045000 C 06/16/17 45.0 5.70 6.20
MLNX 170616C00046000 C 06/16/17 46.0 5.00 5.50
MLNX 170616C00047000 C 06/16/17 47.0 4.40 4.90
MLNX 170616C00048000 C 06/16/17 48.0 3.80 4.30
MLNX 170616C00049000 C 06/16/17 49.0 3.30 3.70
MLNX 170616C00050000 C 06/16/17 50.0 2.75 3.20
MLNX 170616C00052500 C 06/16/17 52.5 1.85 2.15
MLNX 170616C00055000 C 06/16/17 55.0 1.15 1.40
MLNX 170616C00060000 C 06/16/17 60.0 0.35 0.50
MLNX 170616C00065000 C 06/16/17 65.0 0.05 0.35
MLNX 170616P00022000 P 06/16/17 22.0 0.00 0.20
MLNX 170616P00023000 P 06/16/17 23.0 0.00 0.15
MLNX 170616P00024000 P 06/16/17 24.0 0.00 0.15
MLNX 170616P00025000 P 06/16/17 25.0 0.00 0.20
MLNX 170616P00026000 P 06/16/17 26.0 0.00 0.15
MLNX 170616P00027000 P 06/16/17 27.0 0.00 0.20
MLNX 170616P00028000 P 06/16/17 28.0 0.00 0.15
MLNX 170616P00029000 P 06/16/17 29.0 0.00 0.20
MLNX 170616P00030000 P 06/16/17 30.0 0.00 0.15
MLNX 170616P00031000 P 06/16/17 31.0 0.00 0.20
MLNX 170616P00032000 P 06/16/17 32.0 0.00 0.25
MLNX 170616P00033000 P 06/16/17 33.0 0.05 0.30
MLNX 170616P00034000 P 06/16/17 34.0 0.00 0.30
MLNX 170616P00035000 P 06/16/17 35.0 0.10 0.35
MLNX 170616P00036000 P 06/16/17 36.0 0.15 0.40
MLNX 170616P00037000 P 06/16/17 37.0 0.25 0.55
MLNX 170616P00038000 P 06/16/17 38.0 0.35 0.55
MLNX 170616P00039000 P 06/16/17 39.0 0.40 0.75
MLNX 170616P00040000 P 06/16/17 40.0 0.55 0.85
MLNX 170616P00041000 P 06/16/17 41.0 0.65 1.00
MLNX 170616P00042000 P 06/16/17 42.0 0.85 1.25
MLNX 170616P00043000 P 06/16/17 43.0 1.05 1.50
MLNX 170616P00044000 P 06/16/17 44.0 1.20 1.70
MLNX 170616P00045000 P 06/16/17 45.0 1.60 1.95
MLNX 170616P00046000 P 06/16/17 46.0 1.90 2.35
MLNX 170616P00047000 P 06/16/17 47.0 2.25 2.70
MLNX 170616P00048000 P 06/16/17 48.0 2.60 3.10
MLNX 170616P00049000 P 06/16/17 49.0 3.10 3.60
MLNX 170616P00050000 P 06/16/17 50.0 3.60 4.10
MLNX 170616P00052500 P 06/16/17 52.5 5.10 5.60
MLNX 170616P00055000 P 06/16/17 55.0 6.90 7.90
MLNX 170616P00060000 P 06/16/17 60.0 10.70 11.90
MLNX 170616P00065000 P 06/16/17 65.0 15.60 16.70
MLNX 170915C00023000 C 09/15/17 23.0 25.60 26.80
MLNX 170915C00024000 C 09/15/17 24.0 24.70 25.90
MLNX 170915C00025000 C 09/15/17 25.0 23.70 24.90
MLNX 170915C00026000 C 09/15/17 26.0 22.70 23.90
MLNX 170915C00027000 C 09/15/17 27.0 21.30 23.20
MLNX 170915C00028000 C 09/15/17 28.0 20.80 22.00
MLNX 170915C00029000 C 09/15/17 29.0 19.80 21.00
MLNX 170915C00030000 C 09/15/17 30.0 18.40 20.20
MLNX 170915C00031000 C 09/15/17 31.0 17.90 19.20
MLNX 170915C00032000 C 09/15/17 32.0 17.00 18.20
MLNX 170915C00033000 C 09/15/17 33.0 16.10 17.30
MLNX 170915C00034000 C 09/15/17 34.0 15.20 16.40
MLNX 170915C00035000 C 09/15/17 35.0 14.30 15.50
MLNX 170915C00036000 C 09/15/17 36.0 13.40 14.60
MLNX 170915C00037000 C 09/15/17 37.0 12.60 13.70
MLNX 170915C00038000 C 09/15/17 38.0 11.70 12.70
MLNX 170915C00039000 C 09/15/17 39.0 10.90 11.90
MLNX 170915C00040000 C 09/15/17 40.0 10.10 11.10
MLNX 170915C00041000 C 09/15/17 41.0 9.40 10.40
MLNX 170915C00042000 C 09/15/17 42.0 8.50 9.60
MLNX 170915C00043000 C 09/15/17 43.0 8.20 8.90
MLNX 170915C00044000 C 09/15/17 44.0 7.50 8.10
MLNX 170915C00045000 C 09/15/17 45.0 6.90 7.40
MLNX 170915C00046000 C 09/15/17 46.0 6.20 6.80
MLNX 170915C00047000 C 09/15/17 47.0 5.60 6.20
MLNX 170915C00048000 C 09/15/17 48.0 5.10 5.70
MLNX 170915C00049000 C 09/15/17 49.0 4.60 5.10
MLNX 170915C00050000 C 09/15/17 50.0 4.00 4.60
MLNX 170915C00052500 C 09/15/17 52.5 3.00 3.50
MLNX 170915C00055000 C 09/15/17 55.0 2.20 2.65
MLNX 170915C00060000 C 09/15/17 60.0 1.10 1.45
MLNX 170915C00065000 C 09/15/17 65.0 0.50 0.85
MLNX 170915P00023000 P 09/15/17 23.0 0.00 0.25
MLNX 170915P00024000 P 09/15/17 24.0 0.00 0.25
MLNX 170915P00025000 P 09/15/17 25.0 0.00 0.25
MLNX 170915P00026000 P 09/15/17 26.0 0.05 0.30
MLNX 170915P00027000 P 09/15/17 27.0 0.05 0.30
MLNX 170915P00028000 P 09/15/17 28.0 0.05 0.40
MLNX 170915P00029000 P 09/15/17 29.0 0.10 0.45
MLNX 170915P00030000 P 09/15/17 30.0 0.15 0.45
MLNX 170915P00031000 P 09/15/17 31.0 0.20 0.50
MLNX 170915P00032000 P 09/15/17 32.0 0.25 0.55
MLNX 170915P00033000 P 09/15/17 33.0 0.30 0.65
MLNX 170915P00034000 P 09/15/17 34.0 0.40 0.75
MLNX 170915P00035000 P 09/15/17 35.0 0.50 0.90
MLNX 170915P00036000 P 09/15/17 36.0 0.60 0.95
MLNX 170915P00037000 P 09/15/17 37.0 0.70 1.10
MLNX 170915P00038000 P 09/15/17 38.0 0.85 1.25
MLNX 170915P00039000 P 09/15/17 39.0 1.05 1.45
MLNX 170915P00040000 P 09/15/17 40.0 1.30 1.70
MLNX 170915P00041000 P 09/15/17 41.0 1.50 1.95
MLNX 170915P00042000 P 09/15/17 42.0 1.75 2.15
MLNX 170915P00043000 P 09/15/17 43.0 2.05 2.45
MLNX 170915P00044000 P 09/15/17 44.0 2.35 2.80
MLNX 170915P00045000 P 09/15/17 45.0 2.65 3.20
MLNX 170915P00046000 P 09/15/17 46.0 3.00 3.60
MLNX 170915P00047000 P 09/15/17 47.0 3.40 3.90
MLNX 170915P00048000 P 09/15/17 48.0 3.80 4.40
MLNX 170915P00049000 P 09/15/17 49.0 4.40 4.90
MLNX 170915P00050000 P 09/15/17 50.0 4.70 5.40
MLNX 170915P00052500 P 09/15/17 52.5 6.20 6.80
MLNX 170915P00055000 P 09/15/17 55.0 7.80 8.60
MLNX 170915P00060000 P 09/15/17 60.0 11.60 12.60
MLNX 170915P00065000 P 09/15/17 65.0 16.00 17.00
MLNX 180119C00020000 C 01/19/18 20.0 28.80 31.60
MLNX 180119C00023000 C 01/19/18 23.0 25.90 28.70
MLNX 180119C00025000 C 01/19/18 25.0 24.00 26.80
MLNX 180119C00028000 C 01/19/18 28.0 21.20 22.40
MLNX 180119C00030000 C 01/19/18 30.0 19.40 22.10
MLNX 180119C00033000 C 01/19/18 33.0 16.70 19.60
MLNX 180119C00035000 C 01/19/18 35.0 15.00 16.10
MLNX 180119C00038000 C 01/19/18 38.0 12.60 13.70
MLNX 180119C00040000 C 01/19/18 40.0 11.10 12.20
MLNX 180119C00043000 C 01/19/18 43.0 8.60 10.10
MLNX 180119C00045000 C 01/19/18 45.0 7.80 8.70
MLNX 180119C00047000 C 01/19/18 47.0 6.90 7.50
MLNX 180119C00050000 C 01/19/18 50.0 5.30 6.20
MLNX 180119C00052500 C 01/19/18 52.5 4.50 4.90
MLNX 180119C00055000 C 01/19/18 55.0 3.50 4.00
MLNX 180119C00057500 C 01/19/18 57.5 2.65 3.20
MLNX 180119C00060000 C 01/19/18 60.0 2.05 2.60
MLNX 180119C00062500 C 01/19/18 62.5 1.60 2.10
MLNX 180119C00065000 C 01/19/18 65.0 1.10 1.70
MLNX 180119C00070000 C 01/19/18 70.0 0.65 1.05
MLNX 180119C00075000 C 01/19/18 75.0 0.45 0.75
MLNX 180119C00080000 C 01/19/18 80.0 0.10 0.50
MLNX 180119P00020000 P 01/19/18 20.0 0.00 0.30
MLNX 180119P00023000 P 01/19/18 23.0 0.10 0.40
MLNX 180119P00025000 P 01/19/18 25.0 0.15 0.45
MLNX 180119P00028000 P 01/19/18 28.0 0.30 0.65
MLNX 180119P00030000 P 01/19/18 30.0 0.45 0.80
MLNX 180119P00033000 P 01/19/18 33.0 0.70 1.20
MLNX 180119P00035000 P 01/19/18 35.0 1.00 1.40
MLNX 180119P00038000 P 01/19/18 38.0 1.50 2.00
MLNX 180119P00040000 P 01/19/18 40.0 2.00 2.55
MLNX 180119P00043000 P 01/19/18 43.0 3.00 3.50
MLNX 180119P00045000 P 01/19/18 45.0 3.60 4.20
MLNX 180119P00047000 P 01/19/18 47.0 4.40 5.10
MLNX 180119P00050000 P 01/19/18 50.0 5.90 6.70
MLNX 180119P00052500 P 01/19/18 52.5 7.30 8.20
MLNX 180119P00055000 P 01/19/18 55.0 8.90 9.70
MLNX 180119P00057500 P 01/19/18 57.5 10.60 11.50
MLNX 180119P00060000 P 01/19/18 60.0 12.40 13.70
MLNX 180119P00062500 P 01/19/18 62.5 14.40 15.80
MLNX 180119P00065000 P 01/19/18 65.0 16.40 17.50
MLNX 180119P00070000 P 01/19/18 70.0 21.00 22.00
MLNX 180119P00075000 P 01/19/18 75.0 25.70 26.80
MLNX 180119P00080000 P 01/19/18 80.0 30.40 31.60

OPRA data is delayed 15 minutes.